Jiujiang Defu Technology Co Ltd Ordinary Shares - Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	13.620	13.750	13.510	13.580	13.552	5,421,005
2025-04-24	13.900	13.900	13.470	13.610	13.582	8,304,788
2025-04-23	13.900	14.000	13.680	13.810	13.782	10,093,790
2025-04-22	13.730	14.130	13.720	13.800	13.772	10,216,430
2025-04-21	14.000	14.000	13.100	13.790	13.762	13,560,800
2025-04-18	13.260	13.570	13.220	13.530	13.502	8,206,531
2025-04-17	12.810	13.490	12.810	13.260	13.233	11,239,840
2025-04-16	12.980	13.560	12.690	12.930	12.904	11,195,170
2025-04-15	13.000	13.160	12.850	13.010	12.984	7,176,417
2025-04-14	12.950	13.380	12.800	12.870	12.844	9,580,160
2025-04-11	12.300	12.790	12.210	12.680	12.654	7,670,560
2025-04-10	12.510	12.950	12.470	12.480	12.455	9,986,319
2025-04-09	11.730	12.360	11.020	12.230	12.205	12,719,610
2025-04-08	11.660	12.360	11.600	11.940	11.916	14,209,380
2025-04-07	13.310	13.350	11.090	11.450	11.427	18,476,949
2025-04-03	13.950	14.160	13.730	13.840	13.812	5,219,985
2025-04-02	14.000	14.170	13.990	14.050	14.021	3,612,260
2025-04-01	13.990	14.130	13.900	14.040	14.011	5,076,480
2025-03-31	14.220	14.220	13.700	13.880	13.852	7,610,975
2025-03-28	14.510	14.650	14.150	14.180	14.151	7,049,597
2025-03-27	14.800	14.880	14.400	14.510	14.480	7,926,600
2025-03-26	14.840	14.950	14.700	14.820	14.790	6,840,546
2025-03-25	14.710	14.940	14.620	14.800	14.770	7,213,737
2025-03-24	15.200	15.200	14.470	14.740	14.710	11,677,800
2025-03-21	15.510	15.530	14.980	15.080	15.049	11,258,280
2025-03-20	15.690	15.790	15.450	15.500	15.468	11,023,970
2025-03-19	16.010	16.120	15.560	15.700	15.668	15,385,570
2025-03-18	16.470	16.470	15.950	16.100	16.067	20,613,080
2025-03-17	15.700	16.780	15.520	16.470	16.436	30,650,730
2025-03-14	15.250	15.850	14.900	15.710	15.678	21,730,570
2025-03-13	15.400	16.100	15.050	15.180	15.149	21,089,490
2025-03-12	15.680	15.770	15.300	15.400	15.369	13,664,770
2025-03-11	15.590	16.040	15.300	15.680	15.648	20,244,529
2025-03-10	14.950	15.950	14.950	15.590	15.558	19,075,480
2025-03-07	15.310	15.520	14.900	15.040	15.009	12,327,650
2025-03-06	15.430	15.680	15.300	15.420	15.389	12,524,310
2025-03-05	15.370	15.380	14.970	15.340	15.309	10,309,800
2025-03-04	15.270	15.400	14.920	15.370	15.339	13,068,030
2025-03-03	14.970	15.880	14.930	15.310	15.279	21,739,480
2025-02-28	15.720	15.800	14.850	14.920	14.890	24,551,420
2025-02-27	16.380	16.500	15.540	15.910	15.878	23,785,369
2025-02-26	15.980	16.130	15.770	15.950	15.918	22,511,391
2025-02-25	15.300	16.200	15.250	15.860	15.828	28,227,369
2025-02-24	15.200	15.790	15.000	15.580	15.548	25,584,350
2025-02-21	14.900	15.800	14.830	15.420	15.389	31,977,881
2025-02-20	14.800	15.210	14.630	14.990	14.959	22,076,211
2025-02-19	14.180	15.060	13.880	15.000	14.969	24,905,830
2025-02-18	14.420	14.860	14.210	14.270	14.241	26,806,820
2025-02-17	14.430	14.760	14.080	14.190	14.161	17,454,490
2025-02-14	14.320	14.860	14.250	14.470	14.441	20,476,990
2025-02-13	14.370	14.770	14.200	14.260	14.231	20,096,820
2025-02-12	14.050	14.470	14.000	14.460	14.431	18,278,590
2025-02-11	14.190	14.190	13.730	14.080	14.051	17,468,670
2025-02-10	13.560	14.290	13.450	14.230	14.201	25,338,000
2025-02-07	13.550	13.760	13.330	13.570	13.542	19,167,180
2025-02-06	13.200	13.660	13.170	13.550	13.522	21,202,740
2025-02-05	13.350	13.510	13.160	13.310	13.283	17,115,859
2025-01-27	14.280	15.020	13.300	13.310	13.283	33,491,309
2025-01-24	14.170	14.660	14.000	14.160	14.131	22,580,090
2025-01-23	15.700	15.790	14.190	14.310	14.281	29,815,359

← NewerPage 7 of 13 · 768 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.1000 CNY
2026-05-26	0.1000 CNY
2024-05-20	0.0770 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.